Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,000,000 |
| 2024-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,566,715 |
| 2024-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000 |
| 2024-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2024-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2024-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 310,333 |
| 2024-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 599,999 |
| 2024-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 666,666 |
| 2024-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2024-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 126,560 |
| 2024-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 62,330 |
| 2024-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11,110 |
| 2024-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 187,500 |
| 2024-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,500 |
| 2024-08-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,111,427 |
| 2024-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 275,000 |
| 2024-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2024-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 453,913 |
| 2024-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,326 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,000 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 178,087 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,168 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,378,381 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,084 |
| 2024-07-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 212,065 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,437,999 |
| 2024-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 800,000 |
| 2024-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000 |
| 2024-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,310,000 |
| 2024-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 288,386 |
| 2024-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 739,999 |
| 2024-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 28,571 |
| 2024-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 782,113 |
| 2024-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27,744 |
| 2024-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,200,000 |
| 2024-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.